Siren DIVCON Dividend Defender ETF (DFND)

DFND
🏛️ アメリカ →
42.93
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 33.61 33.73 33.55 33.73 0.0M
2022-12-29 33.81 33.85 33.81 33.85 0.0M
2022-12-28 33.44 33.70 33.44 33.55 0.0M
2022-12-27 33.73 33.73 33.73 33.73 0.0M
2022-12-23 33.68 33.77 33.68 33.77 0.0M
2022-12-22 33.59 33.67 33.59 33.67 0.0M
2022-12-21 33.93 34.08 33.93 34.00 0.0M
2022-12-20 33.77 33.86 33.77 33.80 0.0M
2022-12-19 33.74 33.80 33.74 33.80 0.0M
2022-12-16 33.76 33.87 33.76 33.87 0.0M
2022-12-15 34.29 34.29 34.01 34.01 0.0M
2022-12-14 34.92 34.92 34.63 34.63 0.0M
2022-12-13 34.99 34.99 34.67 34.79 0.0M
2022-12-12 34.44 34.62 34.42 34.62 0.0M
2022-12-09 34.44 34.44 34.34 34.34 0.0M
2022-12-08 34.49 34.49 34.47 34.47 0.0M
2022-12-07 34.30 34.31 34.29 34.29 0.0M
2022-12-06 36.80 36.80 34.84 34.84 0.0M
2022-12-05 35.01 35.06 34.99 35.06 0.0M
2022-12-02 35.19 35.40 35.19 35.40 0.0M
2022-12-01 35.47 35.47 35.38 35.45 0.0M
2022-11-30 34.90 35.43 34.90 35.43 0.0M
2022-11-29 34.86 34.87 34.72 34.72 0.0M
2022-11-28 34.73 34.84 34.73 34.84 0.0M
2022-11-25 35.12 35.18 35.12 35.18 0.0M
2022-11-23 35.27 35.30 35.12 35.21 0.0M
2022-11-22 34.86 34.97 34.82 34.97 0.0M
2022-11-21 34.72 34.79 34.71 34.71 0.0M
2022-11-18 34.67 34.67 34.50 34.67 0.0M
2022-11-17 34.52 34.57 34.47 34.47 0.0M
2022-11-16 34.59 34.70 34.59 34.69 0.0M
2022-11-15 34.94 34.99 34.94 34.99 0.0M
2022-11-14 34.63 34.93 34.63 34.77 0.0M
2022-11-11 35.02 35.03 34.93 35.00 0.0M
2022-11-10 34.29 34.68 34.29 34.68 0.0M
2022-11-09 33.31 33.31 33.20 33.20 0.0M
2022-11-08 33.57 33.57 33.28 33.43 0.0M
2022-11-07 33.12 33.22 33.12 33.22 0.0M
2022-11-04 33.10 33.10 32.87 33.07 0.0M
2022-11-03 32.84 32.93 32.84 32.87 0.0M
2022-11-02 33.29 33.49 33.08 33.08 0.0M
2022-11-01 33.59 33.63 33.59 33.63 0.0M
2022-10-31 33.68 33.68 33.60 33.60 0.0M
2022-10-28 33.39 33.81 33.39 33.81 0.0M
2022-10-27 33.36 33.36 33.30 33.30 0.0M
2022-10-26 33.46 33.53 33.45 33.45 0.0M
2022-10-25 33.50 33.55 33.50 33.55 0.0M
2022-10-24 32.63 33.15 32.63 33.14 0.0M
2022-10-21 32.49 32.95 32.40 32.95 0.0M
2022-10-20 33.00 33.00 32.55 32.60 0.0M
2022-10-19 32.81 32.81 32.60 32.76 0.0M
2022-10-18 33.10 33.24 33.03 33.15 0.0M
2022-10-17 33.06 33.06 32.93 33.02 0.0M
2022-10-14 32.67 32.68 32.64 32.64 0.0M
2022-10-13 33.24 33.24 32.90 33.16 0.0M
2022-10-12 33.20 33.20 32.83 32.83 0.0M
2022-10-11 32.76 32.97 32.76 32.78 0.0M
2022-10-10 33.21 33.21 33.04 33.12 0.0M
2022-10-07 33.23 33.23 33.23 33.23 0.0M
2022-10-06 33.92 33.92 33.92 33.92 0.0M
2022-10-05 33.58 34.05 33.58 34.00 0.0M
2022-10-04 34.27 34.27 34.06 34.06 0.0M
2022-10-03 33.36 33.53 33.36 33.53 0.0M
2022-09-30 33.16 33.16 33.16 33.16 0.0M
2022-09-29 33.26 33.37 33.26 33.37 0.0M
2022-09-28 33.36 33.64 33.36 33.64 0.0M
2022-09-27 33.20 33.70 33.10 33.35 0.0M
2022-09-26 33.20 33.41 33.20 33.41 0.0M
2022-09-23 33.29 33.45 33.25 33.45 0.0M
2022-09-22 33.64 33.69 33.55 33.64 0.0M
2022-09-21 33.88 34.61 33.74 34.07 0.0M
2022-09-20 34.07 34.21 34.07 34.21 0.0M
2022-09-19 34.14 34.40 34.14 34.40 0.0M
2022-09-16 34.08 34.27 34.08 34.27 0.0M
2022-09-15 34.22 34.28 34.22 34.28 0.0M
2022-09-14 34.31 34.43 34.31 34.43 0.0M
2022-09-13 34.58 34.69 34.58 34.69 0.0M
2022-09-12 35.33 35.37 35.33 35.37 0.0M
2022-09-09 35.63 35.63 35.53 35.53 0.0M
2022-09-08 35.16 35.24 35.16 35.24 0.0M
2022-09-07 34.63 35.00 34.63 35.00 0.0M
2022-09-06 34.17 34.77 34.17 34.51 0.0M
2022-09-02 34.05 34.85 33.64 34.00 0.0M
2022-09-01 34.00 34.16 32.83 34.00 0.0M
2022-08-31 34.09 34.50 33.56 34.04 0.1M
2022-08-30 35.40 35.40 33.43 33.97 0.0M
2022-08-29 33.51 35.21 33.51 34.47 0.0M
2022-08-26 35.21 35.46 33.35 33.77 0.0M
2022-08-25 34.51 34.63 34.40 34.63 0.0M
2022-08-24 34.47 34.69 33.03 34.69 0.0M
2022-08-23 33.72 35.64 33.72 35.64 0.0M
2022-08-22 34.94 34.94 33.57 33.57 0.0M
2022-08-19 34.89 36.45 34.89 36.13 0.0M
2022-08-18 35.47 36.71 35.47 35.96 0.0M
2022-08-17 34.78 36.37 34.25 35.75 0.0M
2022-08-16 36.12 36.44 33.23 35.75 0.0M
2022-08-15 35.40 36.45 34.26 36.12 0.0M
2022-08-12 35.30 35.95 34.90 35.95 0.0M
2022-08-11 35.60 36.30 35.00 35.27 0.0M
2022-08-10 34.80 36.50 33.78 36.41 0.0M
2022-08-09 34.78 36.10 33.77 35.04 0.0M
2022-08-08 34.00 36.03 34.00 36.03 0.0M
2022-08-05 32.60 32.60 32.60 32.60 0.0M
2022-08-04 35.00 35.44 34.80 35.44 0.0M
2022-08-03 33.60 35.37 32.22 35.37 0.0M
2022-08-02 34.14 35.03 32.91 35.03 0.0M
2022-08-01 34.76 34.89 32.95 34.20 0.0M
2022-07-29 33.42 36.00 33.42 35.53 0.0M
2022-07-28 33.59 35.04 33.59 34.58 0.0M
2022-07-27 34.00 34.99 33.05 34.99 0.0M
2022-07-26 33.83 33.83 33.52 33.52 0.0M
2022-07-25 33.68 34.39 33.38 34.39 0.0M
2022-07-22 33.88 34.37 33.50 33.50 0.0M
2022-07-21 34.26 35.03 33.12 35.03 0.0M
2022-07-20 34.77 34.96 32.81 34.88 0.0M
2022-07-19 34.33 34.33 33.63 34.19 0.0M
2022-07-18 34.62 34.62 34.35 34.35 0.0M
2022-07-15 34.53 34.55 34.53 34.55 0.0M
2022-07-14 34.03 34.27 34.03 34.24 0.0M
2022-07-13 33.72 34.00 33.72 33.94 0.0M
2022-07-12 34.10 34.10 34.10 34.10 0.0M
2022-07-11 33.77 34.41 33.77 34.22 0.0M
2022-07-08 34.35 34.35 34.29 34.29 0.0M
2022-07-07 33.93 34.50 33.79 34.32 0.0M
2022-07-06 33.83 33.93 33.79 33.93 0.0M
2022-07-05 32.00 33.62 32.00 33.26 0.0M
2022-07-01 33.69 33.69 33.32 33.43 0.0M
2022-06-30 33.26 33.64 33.26 33.50 0.0M
2022-06-29 33.52 33.52 33.36 33.36 0.0M
2022-06-28 33.96 33.96 33.59 33.69 0.0M
2022-06-27 33.86 34.38 33.86 34.03 0.0M
2022-06-24 33.99 34.35 33.99 34.35 0.0M
2022-06-23 33.44 33.86 32.97 33.86 0.0M
2022-06-22 33.59 33.59 33.51 33.51 0.0M
2022-06-21 33.26 33.45 33.24 33.43 0.0M
2022-06-17 32.99 33.19 32.93 33.18 0.0M
2022-06-16 31.73 33.10 31.73 33.10 0.0M
2022-06-15 33.22 33.40 33.22 33.40 0.0M
2022-06-14 33.37 33.37 32.98 33.10 0.0M
2022-06-13 33.01 33.15 33.01 33.15 0.0M
2022-06-10 33.70 33.70 33.57 33.58 0.0M
2022-06-09 34.05 34.37 34.03 34.11 0.0M
2022-06-08 34.47 34.47 34.06 34.06 0.0M
2022-06-07 34.32 34.55 34.15 34.51 0.0M
2022-06-06 34.44 34.74 34.44 34.51 0.0M
2022-06-03 34.44 34.44 34.44 34.44 0.0M
2022-06-02 34.54 34.55 34.52 34.54 0.0M
2022-06-01 34.17 34.40 34.14 34.19 0.0M
2022-05-31 34.20 34.44 34.20 34.41 0.0M
2022-05-27 34.70 34.73 34.59 34.61 0.0M
2022-05-26 33.00 34.12 33.00 34.05 0.0M
2022-05-25 33.28 33.68 33.28 33.58 0.0M
2022-05-24 33.19 33.60 33.12 33.41 0.0M
2022-05-23 33.22 33.60 33.22 33.60 0.0M
2022-05-20 33.45 33.45 33.29 33.43 0.0M
2022-05-19 33.40 33.70 33.40 33.52 0.0M
2022-05-18 33.70 33.87 33.65 33.65 0.0M
2022-05-17 34.34 34.50 34.21 34.47 0.0M
2022-05-16 33.60 34.17 33.60 34.11 0.0M
2022-05-13 34.27 34.45 33.83 34.28 0.0M
2022-05-12 33.69 34.01 33.69 33.98 0.0M
2022-05-11 33.93 34.45 33.93 33.95 0.0M
2022-05-10 34.40 34.41 34.27 34.27 0.0M
2022-05-09 34.39 34.39 34.22 34.34 0.0M
2022-05-06 34.63 34.74 34.41 34.46 0.0M
2022-05-05 35.08 35.59 34.84 34.84 0.0M
2022-05-04 35.19 35.82 35.11 35.62 0.0M
2022-05-03 35.23 35.66 35.21 35.50 0.0M
2022-05-02 35.31 35.41 34.85 35.30 0.0M
2022-04-29 36.14 36.14 35.46 35.46 0.0M
2022-04-28 35.56 36.07 35.43 36.03 0.0M
2022-04-27 35.56 35.57 35.42 35.56 0.0M
2022-04-26 35.65 35.65 35.39 35.53 0.0M
2022-04-25 35.49 36.16 35.47 36.01 0.0M
2022-04-22 35.93 35.93 35.66 35.66 0.1M
2022-04-21 36.47 36.47 36.22 36.26 0.0M
2022-04-20 35.14 36.58 35.14 36.33 0.0M
2022-04-19 35.35 35.88 35.35 35.70 0.0M
2022-04-18 35.05 35.10 34.91 35.00 0.0M
2022-04-14 35.88 35.88 35.10 35.46 0.0M
2022-04-13 35.66 35.66 35.41 35.66 0.0M
2022-04-12 35.59 35.59 35.57 35.58 0.0M
2022-04-11 35.52 35.65 35.52 35.65 0.0M
2022-04-08 36.32 36.32 35.69 35.77 0.0M
2022-04-07 36.26 36.41 36.26 36.37 0.0M
2022-04-06 35.52 36.18 35.52 36.18 0.0M
2022-04-05 36.77 36.79 36.03 36.44 0.0M
2022-04-04 36.76 36.82 36.24 36.66 0.0M
2022-04-01 36.54 36.54 36.26 36.48 0.0M
2022-03-31 37.00 37.20 36.40 36.78 0.0M
2022-03-30 36.89 37.04 36.59 37.04 0.0M
2022-03-29 37.76 37.92 37.41 37.44 0.0M
2022-03-28 37.13 37.35 36.46 37.10 0.0M
2022-03-25 36.77 36.77 36.36 36.75 0.0M
2022-03-24 36.24 36.87 36.24 36.87 0.0M
2022-03-23 36.97 36.97 36.58 36.58 0.0M
2022-03-22 36.93 37.33 36.87 37.21 0.0M
2022-03-21 37.20 37.40 36.46 37.02 0.0M
2022-03-18 36.86 37.47 36.74 37.47 0.0M
2022-03-17 36.99 36.99 36.99 36.99 0.0M
2022-03-16 37.17 37.21 36.80 36.92 0.0M
2022-03-15 35.63 36.30 35.63 36.30 0.0M
2022-03-14 35.29 36.01 35.29 35.54 0.0M
2022-03-11 36.16 36.16 35.23 35.53 0.0M
2022-03-10 35.90 36.20 35.69 35.87 0.0M
2022-03-09 36.19 36.71 35.79 36.30 0.0M
2022-03-08 35.78 36.30 35.10 35.63 0.0M
2022-03-07 36.78 36.78 35.91 35.91 0.0M
2022-03-04 37.18 37.18 36.42 36.84 0.0M
2022-03-03 37.03 37.27 36.86 37.27 0.0M
2022-03-02 37.17 37.30 37.10 37.30 0.0M
2022-03-01 36.30 37.44 34.70 37.08 0.0M
2022-02-28 39.06 39.06 36.60 37.20 0.0M
2022-02-25 37.18 37.21 37.18 37.21 0.0M
2022-02-24 35.31 36.70 35.31 36.40 0.0M
2022-02-23 36.59 36.59 36.14 36.29 0.0M
2022-02-22 36.90 36.97 36.63 36.97 0.0M
2022-02-18 37.57 37.57 37.04 37.32 0.0M
2022-02-17 37.80 37.80 37.29 37.38 0.0M
2022-02-16 38.10 38.10 37.39 37.87 0.0M
2022-02-15 37.94 38.07 37.73 37.95 0.0M
2022-02-14 37.46 37.51 37.10 37.51 0.0M
2022-02-11 37.90 37.90 37.48 37.53 0.0M
2022-02-10 38.43 38.79 38.18 38.25 0.0M
2022-02-09 38.60 38.82 38.45 38.65 0.0M
2022-02-08 38.03 38.05 37.99 38.04 0.0M
2022-02-07 37.94 38.12 37.75 37.82 0.0M
2022-02-04 38.15 38.18 37.89 38.08 0.0M
2022-02-03 39.09 39.09 38.26 38.26 0.0M
2022-02-02 38.54 38.75 38.47 38.67 0.0M
2022-02-01 38.47 38.66 38.34 38.66 0.0M
2022-01-31 37.92 38.33 37.92 38.33 0.0M
2022-01-28 37.59 37.93 37.54 37.93 0.0M
2022-01-27 37.45 37.46 37.37 37.37 0.0M
2022-01-26 38.11 38.24 37.61 37.75 0.0M
2022-01-25 37.83 38.07 37.62 37.79 0.0M
2022-01-24 37.66 38.48 37.63 38.40 0.0M
2022-01-21 38.25 38.64 38.15 38.15 0.0M
2022-01-20 39.07 39.07 38.48 38.48 0.0M
2022-01-19 39.05 39.20 38.83 38.95 0.0M
2022-01-18 39.10 39.10 38.87 39.03 0.0M
2022-01-14 39.35 39.51 39.35 39.51 0.0M
2022-01-13 40.44 40.44 39.63 39.70 0.0M
2022-01-12 39.87 40.29 39.87 39.99 0.0M
2022-01-11 39.73 39.78 39.73 39.78 0.0M
2022-01-10 39.52 39.75 39.52 39.74 0.0M
2022-01-07 40.10 40.10 39.89 39.94 0.0M
2022-01-06 40.31 40.54 37.47 40.45 0.0M
2022-01-05 41.34 41.34 40.84 40.84 0.0M
2022-01-04 41.29 41.40 41.28 41.37 0.0M
2022-01-03 42.91 42.91 41.22 41.50 0.0M